菲利普莫里斯国际公司

PM
🏛️ 美国 →
160.86
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 101.06 101.41 100.30 101.21 2.9M
2022-12-29 101.09 101.49 100.80 101.19 2.4M
2022-12-28 103.00 103.15 100.87 100.94 2.4M
2022-12-27 102.08 103.00 101.72 102.68 5.5M
2022-12-23 100.54 101.79 100.31 101.69 2.5M
2022-12-22 100.51 100.92 99.59 100.86 3.1M
2022-12-21 99.90 100.60 99.69 100.52 5.6M
2022-12-20 100.79 101.39 100.25 100.92 4.3M
2022-12-19 100.62 101.44 99.93 100.61 4.5M
2022-12-16 100.53 101.43 99.50 100.28 11.4M
2022-12-15 101.96 102.30 99.81 101.27 5.0M
2022-12-14 102.76 103.08 101.64 102.46 7.9M
2022-12-13 103.45 103.82 100.82 102.32 8.8M
2022-12-12 102.20 102.82 101.62 102.60 7.7M
2022-12-09 102.15 102.92 101.89 102.09 5.7M
2022-12-08 101.72 102.17 101.01 102.06 5.1M
2022-12-07 102.11 102.25 101.15 101.88 7.9M
2022-12-06 103.42 104.09 101.03 101.63 7.2M
2022-12-05 103.31 104.12 103.01 103.48 17.1M
2022-12-02 101.51 104.31 101.24 104.30 5.8M
2022-12-01 100.06 102.67 99.90 102.46 7.8M
2022-11-30 97.95 99.88 96.73 99.67 5.9M
2022-11-29 97.82 97.90 97.02 97.79 2.9M
2022-11-28 97.32 98.12 96.78 97.63 3.6M
2022-11-25 98.01 98.58 97.76 98.25 1.3M
2022-11-23 97.45 98.60 97.19 98.11 3.0M
2022-11-22 97.33 97.57 96.94 97.16 2.9M
2022-11-21 96.61 97.46 96.05 96.90 3.3M
2022-11-18 96.00 96.61 95.43 96.28 3.8M
2022-11-17 94.95 95.40 93.49 95.16 2.8M
2022-11-16 95.26 95.59 94.38 94.71 2.8M
2022-11-15 95.68 96.22 93.92 94.67 4.2M
2022-11-14 94.55 95.37 93.87 93.93 5.7M
2022-11-11 93.45 94.82 92.42 94.47 4.0M
2022-11-10 93.01 93.59 91.67 93.25 5.5M
2022-11-09 92.55 92.91 90.91 90.97 3.1M
2022-11-08 91.20 92.59 90.36 92.50 4.2M
2022-11-07 90.45 91.38 90.12 90.90 5.1M
2022-11-04 89.51 91.18 89.07 89.98 3.0M
2022-11-03 88.60 89.11 88.17 88.34 3.3M
2022-11-02 91.60 91.89 89.25 89.38 4.7M
2022-11-01 92.26 92.55 91.11 91.72 3.5M
2022-10-31 92.05 92.30 91.29 91.85 3.5M
2022-10-28 89.99 93.14 89.67 92.53 4.3M
2022-10-27 89.52 90.28 89.10 89.54 7.1M
2022-10-26 88.88 90.14 88.45 89.58 4.8M
2022-10-25 87.34 88.69 87.07 88.50 5.2M
2022-10-24 86.58 87.94 86.11 87.19 8.4M
2022-10-21 85.15 87.01 84.44 86.51 6.8M
2022-10-20 85.00 86.69 84.52 85.03 4.8M
2022-10-19 86.68 87.15 85.75 86.47 4.9M
2022-10-18 86.84 87.34 85.97 86.31 3.5M
2022-10-17 86.10 86.45 85.07 85.57 3.3M
2022-10-14 87.81 88.30 85.09 85.26 3.5M
2022-10-13 84.17 87.42 84.00 87.23 4.5M
2022-10-12 86.25 87.38 85.60 85.67 3.9M
2022-10-11 84.01 86.69 84.01 85.62 5.0M
2022-10-10 84.93 85.60 84.00 84.00 2.7M
2022-10-07 85.26 85.61 84.22 84.65 3.5M
2022-10-06 86.53 86.85 84.83 85.47 5.0M
2022-10-05 86.35 87.46 86.20 86.97 4.3M
2022-10-04 85.38 87.50 85.06 87.00 5.5M
2022-10-03 84.17 85.44 83.74 85.03 4.8M
2022-09-30 86.00 86.36 82.85 83.01 7.3M
2022-09-29 87.12 87.50 85.61 86.09 4.3M
2022-09-28 87.28 87.83 86.10 87.35 8.3M
2022-09-27 89.48 90.13 86.83 87.02 7.1M
2022-09-26 91.41 92.36 90.05 90.17 4.5M
2022-09-23 95.00 95.16 90.62 91.79 5.3M
2022-09-22 96.38 96.98 95.26 95.79 3.8M
2022-09-21 96.19 97.47 96.08 96.42 5.2M
2022-09-20 95.52 96.73 95.09 96.01 3.6M
2022-09-19 94.88 96.04 94.30 95.92 4.0M
2022-09-16 95.49 95.76 94.03 95.56 10.4M
2022-09-15 93.83 94.48 93.14 94.04 3.7M
2022-09-14 94.42 94.49 93.09 93.70 3.5M
2022-09-13 96.96 97.20 93.75 94.02 3.2M
2022-09-12 97.50 98.23 97.24 97.66 3.7M
2022-09-09 96.07 97.87 95.58 97.06 3.4M
2022-09-08 94.38 95.99 94.09 95.62 3.6M
2022-09-07 94.17 94.94 93.53 94.61 4.0M
2022-09-06 94.97 95.32 93.79 94.10 4.1M
2022-09-02 96.90 97.51 94.10 94.53 4.1M
2022-09-01 95.45 97.32 95.35 96.48 3.5M
2022-08-31 95.51 96.30 95.21 95.49 4.0M
2022-08-30 96.24 96.66 95.18 95.49 2.2M
2022-08-29 96.20 96.90 95.72 96.24 2.5M
2022-08-26 98.60 98.74 96.48 96.55 2.9M
2022-08-25 97.94 98.34 97.53 98.19 2.4M
2022-08-24 97.46 97.93 97.06 97.64 2.4M
2022-08-23 97.45 98.18 96.36 97.80 3.3M
2022-08-22 99.65 99.94 97.84 98.29 3.2M
2022-08-19 100.38 100.43 99.84 100.13 2.9M
2022-08-18 101.14 101.25 100.08 100.50 2.6M
2022-08-17 101.55 102.03 100.98 101.17 3.0M
2022-08-16 100.73 102.19 100.73 101.72 3.5M
2022-08-15 99.38 101.11 99.25 101.00 5.8M
2022-08-12 99.79 100.06 98.67 99.24 3.1M
2022-08-11 98.58 100.38 98.29 99.47 3.8M
2022-08-10 97.62 98.33 96.78 98.13 3.3M
2022-08-09 98.38 98.49 97.07 97.37 2.0M
2022-08-08 98.21 98.53 97.39 97.64 3.9M
2022-08-05 97.87 97.87 97.07 97.60 2.3M
2022-08-04 98.50 98.78 97.58 98.00 3.3M
2022-08-03 98.70 99.79 98.32 98.81 3.5M
2022-08-02 98.90 99.24 98.11 98.65 4.7M
2022-08-01 97.45 99.21 97.17 98.48 5.3M
2022-07-29 96.41 97.19 96.05 97.15 4.3M
2022-07-28 96.89 97.64 96.21 97.17 5.4M
2022-07-27 95.76 97.64 95.14 96.96 6.3M
2022-07-26 96.00 96.64 95.32 96.53 4.7M
2022-07-25 96.00 96.38 95.17 95.84 5.4M
2022-07-22 94.08 96.10 94.08 95.93 5.3M
2022-07-21 90.29 95.00 90.25 93.59 6.7M
2022-07-20 91.18 91.65 89.60 89.83 4.9M
2022-07-19 90.80 91.47 90.22 91.43 5.5M
2022-07-18 90.18 90.90 89.22 89.51 4.1M
2022-07-15 90.71 91.22 89.82 90.18 5.2M
2022-07-14 89.25 89.88 88.27 89.62 5.9M
2022-07-13 93.55 94.08 90.56 90.65 6.3M
2022-07-12 93.28 94.79 93.11 93.80 3.7M
2022-07-11 94.18 94.58 93.05 93.23 3.1M
2022-07-08 94.89 95.17 93.82 93.89 3.1M
2022-07-07 95.03 95.79 93.76 94.99 5.9M
2022-07-06 98.76 98.98 94.74 95.00 8.1M
2022-07-05 98.78 99.07 96.92 98.08 3.5M
2022-07-01 98.65 99.96 97.96 99.72 3.3M
2022-06-30 98.66 99.06 97.69 98.74 4.6M
2022-06-29 101.88 102.68 100.61 100.87 2.8M
2022-06-28 102.99 103.88 101.83 102.44 5.0M
2022-06-27 103.52 103.95 102.43 102.71 5.4M
2022-06-24 102.00 104.75 101.00 103.40 6.0M
2022-06-23 99.50 101.87 99.34 101.57 5.6M
2022-06-22 99.73 100.14 97.21 99.18 5.0M
2022-06-21 100.00 100.15 97.68 100.10 6.8M
2022-06-17 98.00 99.16 97.80 97.95 12.3M
2022-06-16 97.25 98.60 96.26 98.27 5.6M
2022-06-15 99.59 100.35 97.88 98.21 5.8M
2022-06-14 98.97 100.06 98.07 98.97 4.0M
2022-06-13 101.35 101.79 97.99 98.50 4.3M
2022-06-10 100.55 103.37 100.20 102.33 3.8M
2022-06-09 103.92 104.10 101.61 101.69 3.6M
2022-06-08 104.63 105.18 103.09 103.54 8.6M
2022-06-07 105.64 106.42 104.91 106.28 4.6M
2022-06-06 106.95 107.72 106.01 106.37 5.6M
2022-06-03 106.21 106.97 105.52 105.52 6.0M
2022-06-02 105.70 106.37 103.25 106.21 5.8M
2022-06-01 106.48 106.54 104.63 105.76 6.4M
2022-05-31 106.17 107.22 105.07 106.25 7.7M
2022-05-27 108.60 108.63 105.92 106.97 7.0M
2022-05-26 108.86 109.67 107.98 108.07 4.6M
2022-05-25 107.07 109.81 106.11 108.57 6.8M
2022-05-24 102.78 106.73 102.78 106.62 6.1M
2022-05-23 103.10 105.74 101.60 102.91 6.3M
2022-05-20 100.68 101.75 99.63 101.15 5.1M
2022-05-19 105.00 105.18 99.86 100.50 9.3M
2022-05-18 107.00 107.01 105.20 106.18 5.8M
2022-05-17 106.82 106.97 105.51 106.30 4.2M
2022-05-16 104.36 106.63 104.12 105.91 5.4M
2022-05-13 103.79 104.82 102.95 104.43 2.8M
2022-05-12 104.06 105.19 101.78 103.37 7.9M
2022-05-11 99.55 104.73 99.50 103.62 8.1M
2022-05-10 99.60 100.58 98.13 98.88 7.1M
2022-05-09 98.47 102.00 97.34 99.87 7.3M
2022-05-06 98.99 99.63 97.98 98.94 3.4M
2022-05-05 99.78 101.55 99.14 99.77 4.1M
2022-05-04 98.69 100.64 98.42 100.56 3.6M
2022-05-03 98.89 99.57 97.43 98.99 3.8M
2022-05-02 101.39 101.39 96.49 98.57 7.3M
2022-04-29 102.62 102.96 99.79 100.00 4.9M
2022-04-28 102.00 103.12 100.95 102.41 4.4M
2022-04-27 103.10 103.27 101.61 101.69 4.3M
2022-04-26 102.56 103.30 102.12 102.77 4.6M
2022-04-25 101.93 102.70 100.24 102.53 4.6M
2022-04-22 105.17 105.20 102.59 102.69 4.1M
2022-04-21 103.37 105.74 101.93 105.06 5.8M
2022-04-20 102.29 103.88 102.29 103.05 5.8M
2022-04-19 101.16 102.69 100.67 102.58 6.6M
2022-04-18 101.49 102.25 100.88 101.05 7.4M
2022-04-14 101.00 102.04 100.76 101.77 4.4M
2022-04-13 100.32 101.59 100.32 101.20 6.7M
2022-04-12 101.04 101.15 99.83 100.49 5.3M
2022-04-11 100.88 101.66 99.58 101.24 7.2M
2022-04-08 100.09 100.95 99.87 100.07 5.1M
2022-04-07 98.05 100.13 97.98 99.67 8.4M
2022-04-06 96.78 99.11 95.51 99.02 7.4M
2022-04-05 95.41 97.03 95.41 95.66 3.6M
2022-04-04 95.99 96.57 95.40 96.28 5.2M
2022-04-01 94.96 96.95 94.59 96.78 5.7M
2022-03-31 93.78 94.58 93.51 93.94 6.6M
2022-03-30 93.69 93.98 92.80 93.94 3.9M
2022-03-29 92.16 93.63 92.11 93.63 7.0M
2022-03-28 92.82 93.20 91.00 92.07 4.1M
2022-03-25 92.25 93.48 92.04 93.45 3.2M
2022-03-24 91.45 93.08 91.33 92.58 4.6M
2022-03-23 92.72 93.14 91.16 91.25 5.0M
2022-03-22 94.29 95.42 93.51 93.65 5.9M
2022-03-21 94.55 95.00 93.39 94.14 4.7M
2022-03-18 94.19 94.70 93.22 93.90 9.7M
2022-03-17 93.50 93.85 92.93 93.33 6.7M
2022-03-16 93.00 94.50 92.83 93.77 6.3M
2022-03-15 91.33 92.95 90.61 92.66 8.2M
2022-03-14 89.89 90.58 88.37 89.59 16.0M
2022-03-11 92.27 92.42 88.76 88.87 8.6M
2022-03-10 92.93 93.83 91.60 91.89 8.1M
2022-03-09 95.22 96.07 93.35 93.81 6.4M
2022-03-08 94.19 96.36 92.70 93.97 11.5M
2022-03-07 97.35 97.59 92.45 93.20 14.3M
2022-03-04 101.04 101.06 99.25 99.80 7.1M
2022-03-03 101.63 103.09 101.63 102.48 4.6M
2022-03-02 101.44 103.49 101.01 102.54 5.4M
2022-03-01 101.07 102.16 100.44 101.44 5.0M
2022-02-28 102.08 102.77 100.07 101.07 10.4M
2022-02-25 103.80 105.98 103.53 105.24 6.6M
2022-02-24 106.11 106.33 101.18 102.79 10.4M
2022-02-23 109.17 109.38 108.01 108.59 5.3M
2022-02-22 110.92 111.17 107.54 108.59 7.9M
2022-02-18 111.50 112.48 111.18 111.61 7.9M
2022-02-17 110.69 112.33 110.65 111.90 6.3M
2022-02-16 109.67 111.97 109.30 111.57 8.6M
2022-02-15 109.35 110.63 109.07 109.67 6.6M
2022-02-14 108.00 109.42 107.77 109.24 9.4M
2022-02-11 105.05 108.57 104.91 107.96 8.7M
2022-02-10 104.61 106.44 103.96 105.07 7.0M
2022-02-09 104.24 104.54 103.75 104.10 4.2M
2022-02-08 104.09 104.26 103.43 103.85 6.0M
2022-02-07 103.59 104.10 102.70 103.58 5.2M
2022-02-04 103.42 104.36 102.70 103.59 6.4M
2022-02-03 104.10 104.18 103.04 103.81 3.8M
2022-02-02 103.00 104.17 102.91 103.90 7.5M
2022-02-01 102.90 103.65 102.02 103.25 8.0M
2022-01-31 102.47 103.64 102.33 102.85 8.0M
2022-01-28 102.00 103.69 101.39 103.52 5.5M
2022-01-27 102.10 103.30 101.41 102.25 7.3M
2022-01-26 101.81 102.85 100.57 101.38 6.3M
2022-01-25 99.68 102.64 98.27 102.14 6.0M
2022-01-24 102.48 102.99 98.81 100.58 9.0M
2022-01-21 102.64 103.75 102.33 102.92 5.4M
2022-01-20 101.06 102.78 100.68 102.02 5.6M
2022-01-19 101.81 102.33 101.42 101.49 6.5M
2022-01-18 103.22 103.60 101.47 101.73 7.1M
2022-01-14 102.10 103.54 101.44 103.38 5.6M
2022-01-13 101.33 102.13 100.80 102.10 6.7M
2022-01-12 100.96 101.91 100.16 101.44 4.8M
2022-01-11 100.12 101.02 99.09 100.99 6.5M
2022-01-10 99.70 100.40 98.74 100.28 7.1M
2022-01-07 97.39 99.73 97.07 99.14 4.8M
2022-01-06 96.97 97.64 96.12 97.41 6.3M
2022-01-05 96.00 97.07 95.49 95.95 7.2M
2022-01-04 95.77 96.94 95.53 96.34 5.4M
2022-01-03 94.89 95.80 94.44 95.73 4.8M